Araneta Properties Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 18,000 |
| 2021-12-15 | 1.000 | 1.030 | 1.000 | 1.020 | 1.020 | 7,000 |
| 2021-12-14 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 3,000 |
| 2021-12-13 | 1.030 | 1.040 | 1.010 | 1.010 | 1.010 | 72,000 |
| 2021-12-10 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,000 |
| 2021-12-09 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 9,000 |
| 2021-12-07 | 0.980 | 1.030 | 0.980 | 0.980 | 0.980 | 74,000 |
| 2021-12-06 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1,000 |
| 2021-12-03 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 15,000 |
| 2021-12-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,000 |
| 2021-12-01 | 0.980 | 1.020 | 0.980 | 1.020 | 1.020 | 3,000 |
| 2021-11-29 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 39,000 |
| 2021-11-26 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 14,000 |
| 2021-11-25 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 23,000 |
| 2021-11-24 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,000 |
| 2021-11-22 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,000 |
| 2021-11-19 | 1.010 | 1.040 | 1.000 | 1.040 | 1.040 | 253,000 |
| 2021-11-18 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 3,000 |
| 2021-11-17 | 1.010 | 1.030 | 1.010 | 1.010 | 1.010 | 59,000 |
| 2021-11-16 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 103,000 |
| 2021-11-12 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 4,000 |
| 2021-11-10 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 26,000 |
| 2021-11-09 | 1.060 | 1.060 | 1.030 | 1.060 | 1.060 | 29,000 |
| 2021-11-08 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 4,000 |
| 2021-11-05 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 39,000 |
| 2021-11-04 | 1.030 | 1.050 | 1.000 | 1.050 | 1.050 | 32,000 |
| 2021-11-03 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 4,000 |
| 2021-11-02 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 59,000 |
| 2021-10-28 | 1.050 | 1.090 | 1.020 | 1.090 | 1.090 | 51,000 |
| 2021-10-27 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 10,000 |
| 2021-10-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2021-10-21 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 100,000 |
| 2021-10-20 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 3,000 |
| 2021-10-19 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 125,000 |
| 2021-10-18 | 1.070 | 1.070 | 1.020 | 1.020 | 1.020 | 30,000 |
| 2021-10-15 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 434,000 |
← NewerPage 19 of 19 · 1,116 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.